Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.91 | 39.30 | 37.91 | 38.95 | 40,055 | -1.53(-3.79%) |
Nov 27, 2020 | 39.40 | 40.80 | 39.40 | 40.48 | 9,200 | +2.32(+6.09%) |
Nov 25, 2020 | 39.17 | 39.17 | 37.75 | 38.16 | 17,300 | -1.09(-2.79%) |
Nov 24, 2020 | 38.03 | 39.95 | 38.03 | 39.25 | 29,499 | -0.05(-0.13%) |
Nov 23, 2020 | 41.06 | 41.06 | 39.19 | 39.30 | 12,178 | -0.49(-1.23%) |
Nov 20, 2020 | 38.14 | 39.80 | 38.14 | 39.79 | 15,800 | +1.16(+3.00%) |
Nov 19, 2020 | 38.25 | 38.69 | 37.50 | 38.63 | 24,438 | +0.28(+0.72%) |
Nov 18, 2020 | 39.95 | 39.95 | 38.21 | 38.35 | 17,784 | -0.85(-2.16%) |
Nov 17, 2020 | 40.30 | 40.30 | 38.81 | 39.20 | 66,542 | -1.45(-3.57%) |
Nov 16, 2020 | 40.97 | 40.97 | 40.25 | 40.65 | 39,695 | +0.41(+1.01%) |
Nov 13, 2020 | 40.75 | 40.75 | 39.60 | 40.24 | 44,100 | +2.74(+7.32%) |
Nov 12, 2020 | 38.29 | 38.38 | 37.00 | 37.50 | 99,393 | +0.20(+0.54%) |
Nov 11, 2020 | 36.18 | 37.65 | 34.00 | 37.30 | 130,246 | -0.20(-0.52%) |
Nov 10, 2020 | 39.68 | 39.68 | 37.01 | 37.49 | 125,110 | -4.60(-10.92%) |
Nov 09, 2020 | 45.01 | 45.01 | 42.08 | 42.09 | 33,473 | -0.36(-0.85%) |
Nov 06, 2020 | 42.60 | 43.34 | 41.93 | 42.45 | 31,600 | +0.35(+0.83%) |
Nov 05, 2020 | 42.48 | 43.22 | 42.10 | 42.10 | 364,841 | -0.11(-0.26%) |
Nov 04, 2020 | 39.91 | 42.37 | 39.91 | 42.21 | 67,005 | +4.48(+11.89%) |
Nov 03, 2020 | 38.21 | 38.40 | 37.60 | 37.73 | 61,865 | -0.30(-0.78%) |
Nov 02, 2020 | 38.00 | 38.33 | 37.95 | 38.02 | 32,330 | +0.98(+2.65%) |
Oct 30, 2020 | 37.00 | 37.70 | 37.00 | 37.04 | 35,000 | -1.43(-3.72%) |
Oct 29, 2020 | 39.26 | 39.26 | 36.99 | 38.47 | 87,634 | +2.99(+8.44%) |
Oct 28, 2020 | 35.81 | 35.88 | 35.00 | 35.48 | 43,972 | +0.88(+2.54%) |
Oct 27, 2020 | 35.50 | 35.50 | 34.00 | 34.60 | 58,955 | +0.92(+2.73%) |
Oct 26, 2020 | 34.70 | 34.70 | 33.50 | 33.68 | 19,548 | -0.18(-0.53%) |
Oct 23, 2020 | 33.50 | 33.89 | 33.50 | 33.86 | 10,800 | -0.94(-2.70%) |
Oct 22, 2020 | 35.27 | 35.27 | 34.13 | 34.80 | 38,626 | +0.20(+0.58%) |
Oct 21, 2020 | 34.90 | 34.90 | 34.53 | 34.60 | 8,205 | +0.80(+2.38%) |
Oct 20, 2020 | 32.80 | 34.03 | 32.80 | 33.80 | 11,151 | +0.34(+1.00%) |
Oct 19, 2020 | 32.95 | 33.65 | 32.95 | 33.46 | 22,971 | -1.12(-3.24%) |
Oct 16, 2020 | 35.00 | 35.00 | 34.45 | 34.58 | 7,500 | +0.11(+0.32%) |
Oct 15, 2020 | 34.12 | 34.47 | 33.83 | 34.47 | 25,521 | -1.48(-4.12%) |
Oct 14, 2020 | 36.00 | 36.00 | 35.75 | 35.95 | 12,145 | +0.08(+0.22%) |
Oct 13, 2020 | 36.00 | 36.00 | 35.32 | 35.87 | 47,352 | -0.01(-0.03%) |
Oct 12, 2020 | 35.37 | 35.88 | 35.37 | 35.88 | 143,935 | +0.52(+1.47%) |
Oct 09, 2020 | 34.83 | 35.36 | 34.83 | 35.36 | 17,200 | +0.57(+1.64%) |
Oct 08, 2020 | 35.19 | 35.19 | 34.50 | 34.79 | 23,236 | +0.09(+0.25%) |
Oct 07, 2020 | 35.05 | 35.10 | 33.78 | 34.70 | 24,896 | +1.04(+3.09%) |
Oct 06, 2020 | 32.80 | 33.66 | 32.80 | 33.66 | 20,691 | +1.72(+5.40%) |
Oct 05, 2020 | 31.50 | 32.00 | 31.50 | 31.93 | 8,860 | -0.05(-0.15%) |
Oct 02, 2020 | 32.00 | 32.03 | 31.32 | 31.98 | 10,600 | -0.31(-0.95%) |
Oct 01, 2020 | 31.68 | 32.29 | 31.68 | 32.29 | 13,307 | +0.39(+1.22%) |
Sep 30, 2020 | 31.46 | 31.90 | 31.24 | 31.90 | 17,037 | +1.34(+4.40%) |
Sep 29, 2020 | 30.66 | 30.77 | 30.20 | 30.55 | 9,448 | -0.21(-0.70%) |
Sep 28, 2020 | 30.25 | 30.85 | 30.25 | 30.77 | 74,336 | +0.71(+2.36%) |
Sep 25, 2020 | 29.82 | 30.06 | 29.46 | 30.06 | 246,400 | -0.81(-2.62%) |
Sep 24, 2020 | 30.54 | 31.02 | 30.50 | 30.87 | 25,195 | -0.94(-2.96%) |
Sep 23, 2020 | 32.32 | 32.32 | 31.78 | 31.81 | 37,237 | +0.67(+2.17%) |
Sep 22, 2020 | 31.08 | 31.42 | 30.85 | 31.14 | 31,653 | +0.23(+0.74%) |
Sep 21, 2020 | 31.39 | 31.89 | 30.60 | 30.91 | 24,816 | -0.03(-0.09%) |
Sep 18, 2020 | 31.27 | 31.37 | 30.85 | 30.93 | 12,500 | -0.27(-0.85%) |
Sep 17, 2020 | 31.50 | 31.50 | 30.68 | 31.20 | 47,212 | -0.92(-2.85%) |
Sep 16, 2020 | 31.58 | 32.23 | 31.58 | 32.12 | 17,513 | +0.52(+1.63%) |
Sep 15, 2020 | 31.29 | 31.75 | 31.29 | 31.60 | 18,279 | +0.20(+0.64%) |
Sep 14, 2020 | 31.88 | 31.92 | 31.36 | 31.40 | 23,148 | +0.26(+0.83%) |
Sep 11, 2020 | 31.36 | 31.53 | 31.02 | 31.14 | 33,300 | +1.14(+3.80%) |
Sep 10, 2020 | 30.40 | 30.56 | 30.00 | 30.00 | 29,610 | -0.60(-1.96%) |
Sep 09, 2020 | 29.75 | 30.60 | 29.75 | 30.60 | 49,806 | +0.15(+0.49%) |
Sep 08, 2020 | 30.61 | 31.29 | 30.06 | 30.45 | 108,977 | -3.28(-9.71%) |
Sep 04, 2020 | 33.35 | 33.73 | 32.95 | 33.73 | 137,900 | +0.62(+1.89%) |
Sep 03, 2020 | 34.35 | 34.35 | 32.95 | 33.10 | 31,186 | -1.78(-5.11%) |
Sep 02, 2020 | 34.95 | 35.50 | 34.76 | 34.88 | 74,651 | +0.66(+1.94%) |